Jing-jin Electric Technologies Co.,Ltd. (SHA:688280)
China · Delayed Price · Currency is CNY 7.78
-0.17 (-2.14%)
Oct 16, 2025, 2:45 PM CST
SHA:688280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.93 | 7.96 | 7.74 | 7.80 | 7.80 | -1.89% | 8,946,585 |
| Oct 15, 2025 | 7.80 | 7.98 | 7.70 | 7.95 | 7.95 | 3.11% | 10,603,954 |
| Oct 14, 2025 | 8.06 | 8.11 | 7.68 | 7.71 | 7.71 | -3.38% | 12,513,798 |
| Oct 13, 2025 | 7.71 | 8.03 | 7.53 | 7.98 | 7.98 | -1.36% | 14,203,409 |
| Oct 10, 2025 | 8.33 | 8.42 | 8.09 | 8.09 | 8.09 | -2.65% | 16,378,923 |
| Oct 9, 2025 | 8.62 | 8.63 | 8.27 | 8.31 | 8.31 | -2.46% | 20,074,040 |
| Sep 30, 2025 | 8.63 | 8.91 | 8.52 | 8.52 | 8.52 | -0.23% | 16,301,978 |
| Sep 29, 2025 | 8.50 | 8.65 | 8.38 | 8.54 | 8.54 | 0.47% | 13,430,994 |
| Sep 26, 2025 | 8.70 | 8.85 | 8.48 | 8.50 | 8.50 | -2.63% | 16,432,677 |
| Sep 25, 2025 | 8.65 | 9.08 | 8.63 | 8.73 | 8.73 | 1.28% | 23,319,622 |
| Sep 24, 2025 | 8.62 | 8.74 | 8.49 | 8.62 | 8.62 | -0.46% | 14,981,085 |
| Sep 23, 2025 | 8.68 | 8.76 | 8.36 | 8.66 | 8.66 | -0.57% | 19,375,941 |
| Sep 22, 2025 | 8.73 | 8.91 | 8.63 | 8.71 | 8.71 | -0.57% | 13,509,444 |
| Sep 19, 2025 | 9.04 | 9.06 | 8.71 | 8.76 | 8.76 | -3.10% | 18,569,750 |
| Sep 18, 2025 | 9.29 | 9.43 | 8.89 | 9.04 | 9.04 | -2.38% | 29,051,093 |
| Sep 17, 2025 | 9.10 | 9.37 | 9.01 | 9.26 | 9.26 | 1.87% | 24,702,280 |
| Sep 16, 2025 | 8.91 | 9.15 | 8.89 | 9.09 | 9.09 | 2.48% | 21,039,687 |
| Sep 15, 2025 | 8.76 | 9.28 | 8.76 | 8.87 | 8.87 | 0.34% | 23,021,603 |
| Sep 12, 2025 | 8.80 | 8.96 | 8.73 | 8.84 | 8.84 | -0.45% | 16,429,034 |
| Sep 11, 2025 | 8.60 | 8.97 | 8.44 | 8.88 | 8.88 | 2.66% | 21,716,964 |
| Sep 10, 2025 | 8.90 | 9.12 | 8.61 | 8.65 | 8.65 | -2.81% | 21,838,786 |
| Sep 9, 2025 | 9.11 | 9.30 | 8.85 | 8.90 | 8.90 | -2.20% | 17,441,402 |
| Sep 8, 2025 | 8.95 | 9.29 | 8.89 | 9.10 | 9.10 | 0.78% | 20,996,189 |
| Sep 5, 2025 | 8.96 | 9.05 | 8.75 | 9.03 | 9.03 | 2.73% | 22,366,712 |
| Sep 4, 2025 | 9.30 | 9.47 | 8.60 | 8.79 | 8.79 | -4.97% | 35,111,035 |
| Sep 3, 2025 | 9.65 | 9.70 | 9.16 | 9.25 | 9.25 | -3.75% | 26,985,372 |
| Sep 2, 2025 | 9.71 | 9.84 | 9.27 | 9.61 | 9.61 | -1.03% | 47,523,676 |
| Sep 1, 2025 | 9.10 | 10.48 | 9.04 | 9.71 | 9.71 | 7.89% | 66,168,035 |
| Aug 29, 2025 | 9.37 | 9.45 | 8.90 | 9.00 | 9.00 | -3.95% | 45,129,716 |
| Aug 28, 2025 | 9.88 | 10.20 | 9.02 | 9.37 | 9.37 | -8.14% | 88,557,028 |
| Aug 27, 2025 | 8.49 | 10.20 | 8.49 | 10.20 | 10.20 | 20.00% | 65,113,877 |
| Aug 26, 2025 | 8.50 | 8.63 | 8.43 | 8.50 | 8.50 | -0.23% | 15,844,245 |
| Aug 25, 2025 | 8.52 | 8.62 | 8.40 | 8.52 | 8.52 | -0.12% | 25,971,620 |
| Aug 22, 2025 | 8.26 | 8.65 | 8.23 | 8.53 | 8.53 | 3.02% | 29,691,455 |
| Aug 21, 2025 | 8.35 | 8.46 | 8.21 | 8.28 | 8.28 | -0.60% | 14,425,653 |
| Aug 20, 2025 | 8.34 | 8.40 | 8.17 | 8.33 | 8.33 | -0.83% | 13,777,058 |
| Aug 19, 2025 | 8.43 | 8.51 | 8.26 | 8.40 | 8.40 | -0.24% | 18,075,023 |
| Aug 18, 2025 | 8.25 | 8.49 | 8.22 | 8.42 | 8.42 | 2.06% | 22,949,036 |
| Aug 15, 2025 | 7.95 | 8.25 | 7.94 | 8.25 | 8.25 | 3.64% | 18,230,638 |
| Aug 14, 2025 | 8.30 | 8.30 | 7.92 | 7.96 | 7.96 | -3.75% | 25,063,013 |
| Aug 13, 2025 | 8.29 | 8.50 | 8.24 | 8.27 | 8.27 | -0.24% | 22,258,803 |
| Aug 12, 2025 | 8.55 | 8.59 | 8.16 | 8.29 | 8.29 | -3.72% | 24,490,143 |
| Aug 11, 2025 | 8.13 | 8.75 | 8.10 | 8.61 | 8.61 | 6.30% | 33,007,951 |
| Aug 8, 2025 | 8.21 | 8.24 | 8.02 | 8.10 | 8.10 | -1.22% | 18,653,158 |
| Aug 7, 2025 | 8.38 | 8.52 | 8.12 | 8.20 | 8.20 | -2.15% | 29,885,235 |
| Aug 6, 2025 | 8.35 | 8.45 | 8.28 | 8.38 | 8.38 | - | 24,676,914 |
| Aug 5, 2025 | 8.19 | 8.38 | 8.01 | 8.38 | 8.38 | 2.32% | 34,292,914 |
| Aug 4, 2025 | 7.72 | 8.47 | 7.72 | 8.19 | 8.19 | 8.33% | 49,233,434 |
| Aug 1, 2025 | 7.56 | 7.69 | 7.50 | 7.56 | 7.56 | -0.40% | 11,801,226 |
| Jul 31, 2025 | 7.72 | 7.86 | 7.55 | 7.59 | 7.59 | -2.32% | 16,237,544 |